SebitChem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 35,400.00 | 36,900.00 | 33,650.00 | 34,900.00 | 34,900.00 | 267,159 |
| 2026-01-22 | 30,350.00 | 35,000.00 | 29,950.00 | 34,300.00 | 34,300.00 | 503,953 |
| 2026-01-21 | 29,250.00 | 30,300.00 | 29,000.00 | 29,500.00 | 29,500.00 | 52,530 |
| 2026-01-20 | 30,400.00 | 31,800.00 | 29,450.00 | 30,500.00 | 30,500.00 | 82,768 |
| 2026-01-19 | 27,500.00 | 31,600.00 | 27,500.00 | 30,800.00 | 30,800.00 | 227,859 |
| 2026-01-16 | 28,100.00 | 28,550.00 | 27,350.00 | 27,500.00 | 27,500.00 | 32,226 |
| 2026-01-15 | 27,950.00 | 29,200.00 | 27,450.00 | 28,600.00 | 28,600.00 | 71,348 |
| 2026-01-14 | 29,100.00 | 29,100.00 | 27,600.00 | 28,100.00 | 28,100.00 | 29,730 |
| 2026-01-13 | 27,850.00 | 29,900.00 | 27,500.00 | 29,100.00 | 29,100.00 | 69,910 |
| 2026-01-12 | 26,700.00 | 28,350.00 | 26,600.00 | 27,950.00 | 27,950.00 | 61,759 |
| 2026-01-09 | 27,550.00 | 27,800.00 | 26,600.00 | 26,900.00 | 26,900.00 | 20,465 |
| 2026-01-08 | 28,400.00 | 28,550.00 | 27,350.00 | 27,550.00 | 27,550.00 | 45,874 |
| 2026-01-07 | 29,800.00 | 30,900.00 | 28,150.00 | 28,400.00 | 28,400.00 | 37,741 |
| 2026-01-06 | 29,850.00 | 29,850.00 | 29,050.00 | 29,250.00 | 29,250.00 | 51,428 |
| 2026-01-05 | 28,100.00 | 29,500.00 | 28,050.00 | 29,050.00 | 29,050.00 | 53,163 |
| 2026-01-02 | 28,900.00 | 28,900.00 | 28,000.00 | 28,300.00 | 28,300.00 | 30,011 |
| 2025-12-30 | 29,550.00 | 29,550.00 | 28,450.00 | 28,950.00 | 28,950.00 | 46,980 |
| 2025-12-29 | 29,450.00 | 30,600.00 | 29,350.00 | 29,650.00 | 29,650.00 | 20,444 |
| 2025-12-26 | 30,000.00 | 30,450.00 | 29,350.00 | 29,650.00 | 29,650.00 | 29,338 |
| 2025-12-24 | 30,400.00 | 30,950.00 | 29,450.00 | 29,650.00 | 29,650.00 | 23,859 |
| 2025-12-23 | 31,400.00 | 31,400.00 | 29,800.00 | 30,400.00 | 30,400.00 | 42,063 |
| 2025-12-22 | 31,600.00 | 32,100.00 | 30,650.00 | 31,300.00 | 31,300.00 | 26,194 |
| 2025-12-19 | 30,900.00 | 32,100.00 | 29,600.00 | 31,600.00 | 31,600.00 | 46,620 |
| 2025-12-18 | 31,000.00 | 31,400.00 | 30,250.00 | 30,700.00 | 30,700.00 | 38,736 |
| 2025-12-17 | 32,200.00 | 32,650.00 | 31,600.00 | 32,250.00 | 32,250.00 | 27,038 |
| 2025-12-16 | 34,500.00 | 34,500.00 | 31,650.00 | 32,100.00 | 32,100.00 | 53,365 |
| 2025-12-15 | 35,200.00 | 35,550.00 | 34,050.00 | 34,300.00 | 34,300.00 | 58,747 |
| 2025-12-12 | 35,000.00 | 35,800.00 | 34,650.00 | 35,550.00 | 35,550.00 | 65,107 |
| 2025-12-11 | 34,750.00 | 35,800.00 | 34,500.00 | 35,050.00 | 35,050.00 | 97,147 |
| 2025-12-10 | 35,700.00 | 36,000.00 | 34,250.00 | 34,300.00 | 34,300.00 | 65,760 |
| 2025-12-09 | 34,550.00 | 35,550.00 | 33,500.00 | 35,100.00 | 35,100.00 | 96,507 |
| 2025-12-08 | 33,450.00 | 36,000.00 | 33,300.00 | 34,950.00 | 34,950.00 | 167,725 |
| 2025-12-05 | 32,700.00 | 34,100.00 | 31,950.00 | 33,400.00 | 33,400.00 | 63,533 |
| 2025-12-04 | 34,000.00 | 34,500.00 | 32,500.00 | 32,700.00 | 32,700.00 | 43,365 |
| 2025-12-03 | 34,450.00 | 34,450.00 | 33,450.00 | 33,550.00 | 33,550.00 | 35,613 |
| 2025-12-02 | 33,300.00 | 34,950.00 | 33,300.00 | 33,950.00 | 33,950.00 | 50,426 |
| 2025-12-01 | 34,900.00 | 37,600.00 | 34,100.00 | 34,200.00 | 34,200.00 | 166,442 |
| 2025-11-28 | 34,950.00 | 36,000.00 | 33,800.00 | 34,500.00 | 34,500.00 | 117,993 |
| 2025-11-27 | 33,850.00 | 35,600.00 | 33,100.00 | 33,950.00 | 33,950.00 | 251,619 |
| 2025-11-26 | 28,800.00 | 35,300.00 | 28,800.00 | 33,100.00 | 33,100.00 | 532,236 |
| 2025-11-25 | 28,250.00 | 29,000.00 | 28,100.00 | 28,450.00 | 28,450.00 | 21,291 |
| 2025-11-24 | 29,450.00 | 29,450.00 | 27,850.00 | 28,100.00 | 28,100.00 | 25,534 |
| 2025-11-21 | 29,000.00 | 29,750.00 | 28,400.00 | 29,000.00 | 29,000.00 | 28,954 |
| 2025-11-20 | 30,250.00 | 31,700.00 | 30,250.00 | 30,650.00 | 30,650.00 | 24,346 |
| 2025-11-19 | 30,350.00 | 31,900.00 | 29,600.00 | 29,950.00 | 29,950.00 | 22,658 |
| 2025-11-18 | 31,500.00 | 33,750.00 | 30,200.00 | 30,300.00 | 30,300.00 | 80,183 |
| 2025-11-17 | 31,250.00 | 31,350.00 | 30,000.00 | 31,000.00 | 31,000.00 | 27,476 |
| 2025-11-14 | 31,800.00 | 32,200.00 | 30,950.00 | 30,950.00 | 30,950.00 | 39,182 |
| 2025-11-13 | 32,100.00 | 33,150.00 | 31,300.00 | 32,900.00 | 32,900.00 | 44,266 |
| 2025-11-12 | 32,700.00 | 33,150.00 | 31,750.00 | 32,100.00 | 32,100.00 | 37,023 |
| 2025-11-11 | 33,800.00 | 34,700.00 | 31,750.00 | 32,150.00 | 32,150.00 | 85,210 |
| 2025-11-10 | 31,000.00 | 33,650.00 | 30,950.00 | 33,100.00 | 33,100.00 | 55,229 |
| 2025-11-07 | 31,500.00 | 33,150.00 | 30,600.00 | 31,600.00 | 31,600.00 | 45,713 |
| 2025-11-06 | 33,800.00 | 34,300.00 | 32,400.00 | 32,400.00 | 32,400.00 | 60,993 |
| 2025-11-05 | 33,100.00 | 33,500.00 | 31,000.00 | 33,000.00 | 33,000.00 | 80,718 |
| 2025-11-04 | 35,300.00 | 36,700.00 | 33,700.00 | 33,800.00 | 33,800.00 | 210,884 |
| 2025-11-03 | 34,850.00 | 34,950.00 | 33,450.00 | 34,300.00 | 34,300.00 | 133,399 |
| 2025-10-31 | 35,000.00 | 35,650.00 | 34,050.00 | 34,250.00 | 34,250.00 | 126,042 |
| 2025-10-30 | 38,300.00 | 38,700.00 | 35,000.00 | 35,050.00 | 35,050.00 | 232,689 |
| 2025-10-29 | 40,800.00 | 41,200.00 | 37,250.00 | 38,000.00 | 38,000.00 | 339,936 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.